Fluor Corporation (FLR) Historical Stock Data

40.82 ↓0.12 (-0.29%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FLR is down -0.39% a day on average. There have been 15 days where Fluor Corporation closed green and 15 days where FLR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	40.91	40.82	↓$0.09 (-0.22%)	40.62	41.12	1.95M
2025-12-24	40.91	40.94	↑$0.03 (0.07%)	40.65	41.18	814.53K
2025-12-23	40.66	40.90	↑$0.24 (0.59%)	40.46	41.43	6.18M
2025-12-22	41.30	40.79	↓$0.51 (-1.23%)	40.52	41.36	3.06M
2025-12-19	41.32	40.91	↓$0.41 (-0.99%)	40.75	42.14	4.67M
2025-12-18	41.85	41.30	↓$0.55 (-1.31%)	40.52	42.18	5.28M
2025-12-17	42.80	40.86	↓$1.94 (-4.53%)	40.59	43.33	2.94M
2025-12-16	43.35	42.86	↓$0.49 (-1.13%)	42.72	43.89	2.10M
2025-12-15	44.03	43.34	↓$0.69 (-1.57%)	43.09	44.38	2.62M
2025-12-12	44.82	43.60	↓$1.22 (-2.72%)	43.28	44.90	1.83M
2025-12-11	43.19	44.87	↑$1.68 (3.89%)	43.01	45.23	2.68M
2025-12-10	43.25	43.39	↑$0.14 (0.32%)	42.39	43.93	2.68M
2025-12-09	43.08	43.40	↑$0.32 (0.74%)	42.81	43.97	2.31M
2025-12-08	44.35	43.35	↓$1.00 (-2.25%)	42.90	44.50	2.29M
2025-12-05	45.19	43.96	↓$1.23 (-2.72%)	43.84	45.45	2.50M
2025-12-04	43.70	45.45	↑$1.75 (4.00%)	43.57	46.00	3.32M
2025-12-03	42.77	44.05	↑$1.28 (2.99%)	42.64	44.20	2.71M
2025-12-02	42.80	42.65	↓$0.15 (-0.35%)	41.85	43.02	2.33M
2025-12-01	42.21	42.40	↑$0.19 (0.45%)	42.08	43.24	2.45M
2025-11-28	42.77	42.93	↑$0.16 (0.37%)	42.42	43.42	1.19M
2025-11-26	42.10	42.41	↑$0.31 (0.74%)	41.88	42.94	3.47M
2025-11-25	41.33	41.84	↑$0.51 (1.23%)	40.72	42.01	2.74M
2025-11-24	40.14	41.22	↑$1.08 (2.69%)	39.50	41.31	3.17M
2025-11-21	40.55	40.05	↓$0.50 (-1.23%)	39.58	40.87	3.04M
2025-11-20	42.79	40.55	↓$2.24 (-5.23%)	40.48	43.60	2.89M
2025-11-19	41.36	41.62	↑$0.26 (0.63%)	41.18	42.15	2.37M
2025-11-18	40.59	41.13	↑$0.54 (1.33%)	40.52	41.73	2.48M
2025-11-17	42.41	41.12	↓$1.29 (-3.04%)	40.70	42.59	3.84M
2025-11-14	41.72	42.39	↑$0.67 (1.61%)	41.50	43.73	3.09M
2025-11-13	45.20	43.04	↓$2.16 (-4.78%)	42.20	45.60	4.44M